Hot Features
プレミアム
iShares Core MSCI Europe (IEUR)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 1.21870446417 | 75.49 | 76.42 | 73.76 | 805726 | 74.82008688 | SP |
| 4 | 2.99 | 4.07245982021 | 73.42 | 76.56 | 73.1 | 1175000 | 75.16594197 | SP |
| 12 | 7.1 | 10.2438320589 | 69.31 | 76.56 | 67.14 | 1070463 | 73.05531579 | SP |
| 26 | 5.58 | 7.87801778907 | 70.83 | 76.97 | 67.14 | 1538319 | 72.93217989 | SP |
| 52 | 9.25 | 13.7730792138 | 67.16 | 76.97 | 63.38 | 1200613 | 70.81054786 | SP |
| 156 | 24.62 | 47.5381347751 | 51.79 | 76.97 | 47.105 | 966045 | 62.51019007 | SP |
| 260 | 17.29 | 29.2456021651 | 59.12 | 76.97 | 38.54 | 1032896 | 57.25597001 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303400 | 76.41 | 0.11 | 0.14 | 76.08 | 76.58 | 75.81 | 660153 |
| 1781217000 | 76.3 | 2.32 | 3.14 | 74.72 | 76.405 | 74.52 | 618614 |
| 1781130600 | 73.98 | -0.96 | -1.28 | 74.48 | 74.96 | 73.97 | 584120 |
| 1781044200 | 74.94 | 0.27 | 0.36 | 75.38 | 75.77 | 73.76 | 1214445 |
| 1780957800 | 74.67 | 0.31 | 0.42 | 74.91 | 75.09 | 74.54 | 551599 |
| 1780698600 | 74.36 | -1.52 | -2.00 | 75.49 | 75.72 | 74.065 | 1059851 |
| 1780612200 | 75.88 | 0.9 | 1.20 | 75.72 | 75.935 | 75.5345 | 1069792 |
| 1780525800 | 74.98 | -0.91 | -1.20 | 75.33 | 75.55 | 74.97 | 520256 |
| 1780439400 | 75.89 | 0.34 | 0.45 | 75.79 | 76.065 | 75.65 | 920401 |
| 1780353000 | 75.55 | -0.39 | -0.51 | 75.35 | 75.925 | 74.98 | 700784 |
| 1780093800 | 75.94 | 0.02 | 0.03 | 76.22 | 76.545 | 75.86 | 1028714 |
| 1780007400 | 75.92 | -0.24 | -0.32 | 75.69 | 76.25 | 75.475 | 1225217 |
| 1779921000 | 76.16 | -0.19 | -0.25 | 76.52 | 76.556 | 75.965 | 797618 |
| 1779834600 | 76.35 | 0.86 | 1.14 | 76.49 | 76.56 | 76.01 | 662243 |
| 1779489000 | 75.49 | -0.21 | -0.28 | 75.68 | 75.85 | 75.395 | 988735 |
| 1779402600 | 75.7 | 0.46 | 0.61 | 74.8 | 76.02 | 74.54 | 1796502 |
| 1779316200 | 75.24 | 1.47 | 1.99 | 74.18 | 75.48 | 73.9 | 5265389 |
| 1779229800 | 73.77 | -0.58 | -0.78 | 74.06 | 74.22 | 73.71 | 820343 |
| 1779143400 | 74.35 | 1.12 | 1.53 | 74.03 | 74.38 | 73.66 | 722633 |
| 1778884200 | 73.23 | -1.39 | -1.86 | 73.42 | 73.54 | 73.1 | 1777735 |
| 1778797800 | 74.62 | -0.09 | -0.12 | 74.78 | 75.1199 | 74.575 | 600821 |
| 1778711400 | 74.71 | 0.43 | 0.58 | 74.01 | 74.75 | 73.77 | 579253 |
| 1778625000 | 74.28 | -0.64 | -0.85 | 74.13 | 74.38 | 73.76 | 548440 |
| 1778538600 | 74.92 | -0.25 | -0.33 | 74.89 | 75.16 | 74.73 | 611380 |
| 1778279400 | 75.17 | 0.72 | 0.97 | 75.01 | 75.17 | 74.68 | 426042 |
| 1778193000 | 74.45 | -1.62 | -2.13 | 75.95 | 75.97 | 74.39 | 707382 |
| 1778106600 | 76.07 | 1.97 | 2.66 | 75.82 | 76.14 | 75.58 | 598979 |
| 1778020200 | 74.1 | 1.14 | 1.56 | 73.71 | 74.155 | 73.45 | 444963 |
| 1777933800 | 72.96 | -1.37 | -1.84 | 73.8 | 73.82 | 72.72 | 676971 |
| 1777674600 | 74.33 | -0.07 | -0.09 | 74.55 | 74.93 | 74.33 | 1052526 |
| 1777588200 | 74.4 | 1.8 | 2.48 | 73.51 | 74.5546 | 73.44 | 820851 |
| 1777501800 | 72.6 | -0.84 | -1.14 | 73.09 | 73.09 | 72.34 | 851921 |
| 1777415400 | 73.44 | -0.45 | -0.61 | 73.27 | 73.5012 | 73.14 | 573845 |
| 1777329000 | 73.89 | -0.41 | -0.55 | 74.18 | 74.36 | 73.795 | 495800 |
| 1777069800 | 74.3 | 0.5 | 0.68 | 73.94 | 74.41 | 73.86 | 789110 |
| 1776983400 | 73.8 | -0.57 | -0.77 | 74.22 | 74.5038 | 72.99 | 761971 |
| 1776897000 | 74.37 | 0.26 | 0.35 | 74.73 | 74.73 | 74.095 | 2156071 |
| 1776810600 | 74.11 | -1.66 | -2.19 | 75.37 | 75.54 | 74.045 | 962851 |
| 1776724200 | 75.77 | -0.23 | -0.30 | 75.59 | 75.78 | 75.2 | 583316 |
| 1776465000 | 76 | 1.14 | 1.52 | 76.19 | 76.52 | 75.91 | 685333 |
| 1776378600 | 74.86 | -0.25 | -0.33 | 75.5 | 75.6921 | 74.565 | 585972 |
| 1776292200 | 75.11 | -0.23 | -0.31 | 75.29 | 75.29 | 74.83 | 682664 |
| 1776205800 | 75.34 | 0.58 | 0.78 | 75.24 | 75.49 | 74.91 | 458755 |
| 1776119400 | 74.76 | 0.57 | 0.77 | 73.61 | 74.785 | 73.49 | 822675 |
| 1775860200 | 74.19 | 0.27 | 0.37 | 74.54 | 74.615 | 73.91 | 489801 |
| 1775773800 | 73.92 | -0.07 | -0.09 | 73.35 | 74.29 | 73.25 | 644297 |
| 1775687400 | 73.99 | 2.76 | 3.87 | 74.25 | 74.27 | 73.45 | 1360845 |
| 1775601000 | 71.23 | -0.19 | -0.27 | 70.77 | 71.43 | 70.08 | 1429854 |
| 1775514600 | 71.42 | 0.46 | 0.65 | 71.04 | 71.58 | 70.99 | 693643 |
| 1775169000 | 70.96 | -0.38 | -0.53 | 69.8 | 71.26 | 69.65 | 1151187 |
| 1775082600 | 71.34 | 1.07 | 1.52 | 71.07 | 71.715 | 70.9 | 1570309 |
| 1774996200 | 70.27 | 2.16 | 3.17 | 69.33 | 70.3 | 68.885 | 2086205 |
| 1774909800 | 68.11 | 0.35 | 0.52 | 68.36 | 68.63 | 67.76 | 1881641 |
| 1774650600 | 67.76 | -0.6 | -0.88 | 68.04 | 68.53 | 67.57 | 1799698 |
| 1774564200 | 68.36 | -1.35 | -1.94 | 68.92 | 69.44 | 68.35 | 1056052 |
| 1774477800 | 69.71 | 1 | 1.46 | 69.95 | 70.08 | 69.3 | 1489159 |
| 1774391400 | 68.71 | -0.4 | -0.58 | 68.08 | 69.08 | 68.01 | 1494144 |
| 1774305000 | 69.11 | 1.6 | 2.37 | 68.88 | 69.97 | 68.46 | 2814461 |
| 1774045800 | 67.51 | -2.13 | -3.06 | 69.31 | 69.41 | 67.14 | 2322652 |
| 1773959400 | 69.64 | -0.2 | -0.29 | 68.65 | 70.11 | 68.5 | 2273315 |
| 1773873000 | 69.84 | -1.47 | -2.06 | 70.89 | 71.04 | 69.785 | 5104256 |
| 1773786600 | 71.31 | 0.29 | 0.41 | 71.54 | 71.726996 | 71.24 | 435441 |
| 1773700200 | 71.02 | 1.15 | 1.65 | 70.67 | 71.21 | 70.58 | 1121802 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
